Orkla India Limited (NSE:ORKLAINDIA)
India · Delayed Price · Currency is INR 542.65
-11.65 (-2.10%)
Sep 29, 2026, 3:29 PM IST
Orkla India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 550.10 | 550.75 | 530.15 | 540.05 | 540.05 | -2.57% | 191,761 |
| Sep 28, 2026 | 554.90 | 559.75 | 547.05 | 554.30 | 554.30 | -0.30% | 52,237 |
| Sep 25, 2026 | 550.30 | 558.45 | 538.00 | 555.95 | 555.95 | 1.83% | 98,422 |
| Sep 24, 2026 | 562.80 | 562.80 | 543.00 | 545.95 | 545.95 | -2.06% | 91,120 |
| Sep 23, 2026 | 573.00 | 578.55 | 556.00 | 557.45 | 557.45 | -2.07% | 164,395 |
| Sep 22, 2026 | 579.05 | 585.40 | 567.40 | 569.25 | 569.25 | -1.69% | 49,707 |
| Sep 21, 2026 | 597.70 | 598.00 | 574.20 | 579.05 | 579.05 | -2.79% | 121,518 |
| Sep 18, 2026 | 576.30 | 604.25 | 575.00 | 595.65 | 595.65 | 3.01% | 71,578 |
| Sep 17, 2026 | 580.00 | 583.00 | 576.00 | 578.25 | 578.25 | -0.27% | 38,840 |
| Sep 16, 2026 | 580.00 | 587.90 | 575.00 | 579.80 | 579.80 | -0.43% | 81,754 |
| Sep 15, 2026 | 588.30 | 591.20 | 579.90 | 582.30 | 582.30 | -1.51% | 34,460 |
| Sep 11, 2026 | 572.25 | 594.90 | 571.05 | 591.25 | 591.25 | 2.20% | 39,880 |
| Sep 10, 2026 | 585.00 | 588.90 | 576.00 | 578.50 | 578.50 | -1.33% | 46,377 |
| Sep 9, 2026 | 590.00 | 593.85 | 582.20 | 586.30 | 586.30 | -0.60% | 44,801 |
| Sep 8, 2026 | 593.00 | 597.55 | 588.05 | 589.85 | 589.85 | -0.14% | 48,821 |
| Sep 7, 2026 | 591.15 | 598.20 | 587.00 | 590.70 | 590.70 | -0.58% | 39,698 |
| Sep 4, 2026 | 585.10 | 598.70 | 585.10 | 594.15 | 594.15 | 0.96% | 84,660 |
| Sep 3, 2026 | 587.55 | 596.45 | 583.80 | 588.50 | 588.50 | -0.41% | 55,776 |
| Sep 2, 2026 | 583.95 | 593.95 | 577.50 | 590.90 | 590.90 | 1.09% | 66,831 |
| Sep 1, 2026 | 594.60 | 606.00 | 581.50 | 584.50 | 584.50 | -1.70% | 248,327 |
| Aug 31, 2026 | 597.00 | 608.70 | 585.75 | 594.60 | 594.60 | -0.13% | 217,344 |
| Aug 28, 2026 | 611.00 | 616.45 | 590.25 | 595.40 | 595.40 | -1.75% | 235,478 |
| Aug 27, 2026 | 575.95 | 609.90 | 575.95 | 606.00 | 606.00 | 4.52% | 407,447 |
| Aug 26, 2026 | 564.20 | 580.85 | 564.05 | 579.80 | 579.80 | 2.49% | 68,491 |
| Aug 25, 2026 | 572.90 | 572.90 | 555.15 | 565.70 | 565.70 | -0.81% | 95,075 |
| Aug 24, 2026 | 553.50 | 583.35 | 553.50 | 570.30 | 570.30 | 3.28% | 234,523 |
| Aug 21, 2026 | 546.65 | 560.00 | 546.65 | 552.20 | 552.20 | 0.34% | 60,563 |
| Aug 20, 2026 | 551.95 | 562.00 | 548.05 | 550.35 | 550.35 | -0.12% | 67,217 |
| Aug 19, 2026 | 542.30 | 555.15 | 542.30 | 551.00 | 551.00 | 1.00% | 38,521 |
| Aug 18, 2026 | 544.30 | 551.45 | 542.30 | 545.55 | 545.55 | 0.23% | 43,632 |
| Aug 17, 2026 | 548.00 | 550.20 | 541.80 | 544.30 | 544.30 | -0.99% | 125,214 |
| Aug 14, 2026 | 547.65 | 552.50 | 542.60 | 549.75 | 549.75 | 1.19% | 132,578 |
| Aug 13, 2026 | 552.10 | 557.00 | 541.35 | 543.30 | 543.30 | -1.46% | 72,204 |
| Aug 12, 2026 | 554.85 | 556.60 | 543.70 | 551.35 | 551.35 | -0.66% | 121,851 |
| Aug 11, 2026 | 569.00 | 569.75 | 552.10 | 555.00 | 555.00 | -2.25% | 82,024 |
| Aug 10, 2026 | 565.00 | 577.60 | 557.00 | 567.80 | 567.80 | 0.17% | 267,105 |
| Aug 7, 2026 | 562.95 | 571.00 | 557.00 | 566.85 | 566.85 | 1.34% | 193,947 |
| Aug 6, 2026 | 574.90 | 574.90 | 557.00 | 559.35 | 559.35 | -2.05% | 104,535 |
| Aug 5, 2026 | 587.00 | 589.15 | 566.00 | 571.05 | 571.05 | -1.44% | 263,636 |
| Aug 4, 2026 | 573.60 | 585.50 | 568.20 | 579.40 | 579.40 | 1.01% | 73,030 |
| Aug 3, 2026 | 557.00 | 581.10 | 557.00 | 573.60 | 573.60 | 2.92% | 96,546 |
| Jul 31, 2026 | 562.05 | 568.55 | 554.00 | 557.30 | 557.30 | -0.63% | 50,720 |
| Jul 30, 2026 | 565.00 | 573.05 | 555.15 | 560.85 | 560.85 | -0.83% | 84,363 |
| Jul 29, 2026 | 567.20 | 575.60 | 561.00 | 565.55 | 565.55 | -0.29% | 45,294 |
| Jul 28, 2026 | 584.90 | 584.90 | 562.00 | 567.20 | 567.20 | -0.30% | 74,832 |
| Jul 27, 2026 | 556.75 | 572.20 | 556.05 | 568.90 | 568.90 | 2.18% | 38,630 |
| Jul 24, 2026 | 559.45 | 562.20 | 553.55 | 556.75 | 556.75 | -0.48% | 30,536 |
| Jul 23, 2026 | 565.05 | 572.00 | 557.50 | 559.45 | 559.45 | -0.99% | 31,772 |
| Jul 22, 2026 | 573.70 | 573.80 | 561.00 | 565.05 | 565.05 | -1.34% | 32,438 |
| Jul 21, 2026 | 582.15 | 585.95 | 570.35 | 572.75 | 572.75 | -2.25% | 80,683 |